Spot 69.00
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.30 | 11.25 | 9.28 | +0.99 | 38.1% | 60 | 38.1% | -0.01 | — | — | 0.09 | — |
| — | 7.20 | 10.80 | 9.00 | +0.99 | 37.3% | 60.5 | 37.3% | -0.01 | — | — | 0.62 | — |
| — | 6.20 | 10.25 | 8.22 | +0.99 | 36.6% | 61 | 36.6% | -0.01 | 0.57 | 0.02 | 1.12 | — |
| — | 5.50 | 10.00 | 7.75 | +0.98 | 35.9% | 61.5 | 35.9% | -0.02 | — | — | 4.90 | — |
| — | 5.20 | 9.50 | 7.35 | +0.98 | 35.2% | 62 | 35.2% | -0.02 | — | — | 0.19 | — |
| — | 5.70 | 8.80 | 7.25 | +0.97 | 34.5% | 62.5 | 34.5% | -0.03 | — | — | 0.91 | — |
| — | 4.20 | 8.30 | 6.25 | +0.96 | 33.8% | 63 | 33.8% | -0.04 | — | — | 0.18 | — |
| — | 3.70 | 7.85 | 5.78 | +0.95 | 33.1% | 63.5 | 33.1% | -0.05 | — | — | 0.52 | — |
| — | 3.25 | 7.40 | 5.33 | +0.94 | 32.4% | 64 | 32.4% | -0.06 | — | — | 0.33 | — |
| — | 2.75 | 6.85 | 4.80 | +0.92 | 31.7% | 64.5 | 31.7% | -0.08 | — | — | 0.47 | — |
| — | 2.35 | 6.50 | 4.42 | +0.90 | 31.1% | 65 | 31.1% | -0.10 | 0.16 | 0.06 | 0.26 | — |
| — | 1.90 | 5.95 | 3.92 | +0.87 | 30.5% | 65.5 | 30.5% | -0.13 | 0.27 | 0.02 | 0.51 | — |
| — | 1.39 | 5.00 | 3.19 | +0.84 | 29.8% | 66 | 29.8% | -0.16 | 0.28 | 0.05 | 0.50 | — |
| — | 2.20 | 3.80 | 3.00 | +0.80 | 29.3% | 66.5 | 29.3% | -0.20 | — | — | 1.74 | — |
| — | 0.84 | 4.45 | 2.65 | +0.75 | 28.7% | 67 | 28.7% | -0.25 | 0.38 | 0.21 | 0.55 | — |
| — | 0.48 | 4.05 | 2.27 | +0.70 | 28.2% | 67.5 | 28.2% | -0.30 | — | — | 2.70 | — |
| — | 0.17 | 3.75 | 1.96 | +0.64 | 27.7% | 68 | 27.7% | -0.36 | 0.56 | 0.21 | 0.91 | — |
| — | 0.20 | 3.45 | 1.82 | +0.58 | 27.3% | 68.5 | 27.3% | -0.43 | 0.98 | 0.82 | 1.15 | — |
| — | — | 2.83 | — | +0.51 | 27.0% | 69 | 27.0% | -0.50 | 1.18 | 0.35 | 2.00 | — |
| — | — | 2.50 | — | +0.44 | 26.7% | 69.5 | 26.7% | -0.57 | 1.47 | 0.30 | 2.64 | — |
| — | — | 1.20 | — | +0.37 | 26.6% | 70 | 26.6% | -0.64 | 1.70 | 1.40 | 2.00 | — |
| — | — | 2.03 | — | +0.30 | 26.5% | 70.5 | 26.5% | -0.70 | 2.21 | 0.31 | 4.10 | — |
| — | 0.17 | 0.47 | 0.32 | +0.24 | 26.4% | 71 | 26.4% | -0.76 | 2.29 | 1.67 | 2.91 | — |
| — | — | 0.38 | — | +0.19 | 26.4% | 71.5 | 26.4% | -0.81 | 3.02 | 1.44 | 4.60 | 1,946 |
| — | — | 0.69 | — | +0.15 | 26.4% | 72 | 26.4% | -0.86 | 3.15 | 2.61 | 3.70 | — |
| — | — | 0.39 | — | +0.12 | 26.6% | 72.5 | 26.6% | -0.89 | 3.92 | 2.85 | 5.00 | — |
| — | 0.07 | 0.62 | 0.34 | +0.09 | 26.8% | 73 | 26.8% | -0.92 | 4.25 | 2.35 | 6.15 | — |
| — | — | 0.43 | — | +0.07 | 27.2% | 73.5 | 27.2% | -0.94 | 4.67 | 2.64 | 6.70 | — |
| — | 0.05 | 0.38 | 0.21 | +0.05 | 27.7% | 74 | 27.7% | -0.96 | 5.83 | 4.50 | 7.15 | — |
| — | — | 0.40 | — | +0.04 | 28.3% | 74.5 | 28.3% | -0.97 | 6.17 | 4.70 | 7.65 | — |
| — | — | 0.27 | — | +0.04 | 29.1% | 75 | 29.1% | -0.98 | 5.62 | 4.65 | 6.60 | — |
| — | — | 0.19 | — | +0.03 | 30.0% | 75.5 | 30.0% | -0.98 | 6.92 | 5.25 | 8.60 | — |
| — | — | 0.36 | — | +0.02 | 31.1% | 76 | 31.1% | -0.99 | 7.78 | 6.05 | 9.50 | — |
| — | — | 0.60 | — | +0.02 | 32.2% | 76.5 | 32.2% | -0.99 | 8.28 | 6.55 | 10.00 | — |
| — | — | 0.60 | — | +0.02 | 33.3% | 77 | 33.3% | -0.99 | 8.78 | 7.05 | 10.50 | — |
| — | — | 0.34 | — | +0.02 | 34.5% | 77.5 | 34.5% | -1.00 | 9.00 | 7.15 | 10.85 | — |
| — | — | 0.33 | — | +0.01 | 35.5% | 78 | 35.5% | -1.00 | 9.57 | 7.65 | 11.50 | — |
| — | — | 0.33 | — | +0.01 | 37.2% | 79 | 37.2% | -1.00 | 10.62 | 9.15 | 12.10 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 38.2% | 80 | 38.2% | -1.00 | 11.57 | 9.65 | 13.50 | — |
| — | — | 0.58 | — | +0.00 | 38.2% | 81 | 38.2% | -1.00 | 12.57 | 10.65 | 14.50 | — |
| — | — | 4.90 | — | +0.00 | 37.4% | 82 | 37.4% | -1.00 | 13.30 | 11.10 | 15.50 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.